682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201900,1145632350,14330,14330,14330,14330,747
|
|
20231023,201800,1145632350,14330,14330,14330,14330,0
|
|
20231023,201700,1145632350,14330,14330,14330,14330,0
|
|
20231023,201600,1145632350,14330,14330,14330,14330,0
|
|
20231023,201500,1145632350,14330,14330,14330,14330,0
|
|
20231023,201400,1145632350,14330,14330,14330,14330,0
|
|
20231023,201300,1145632350,14330,14330,14330,14330,0
|
|
20231023,201200,1145632350,14330,14330,14330,14330,0
|
|
20231023,201100,1145632350,14330,14330,14330,14330,0
|
|
20231023,201000,1145632350,14330,14330,14330,14330,0
|
|
20231023,200900,1145632350,14330,14330,14330,14330,0
|
|
20231023,200800,1145632350,14330,14330,14330,14330,0
|
|
20231023,200700,1145632350,14330,14330,14330,14330,0
|
|
20231023,200600,1145632350,14330,14330,14330,14330,0
|
|
20231023,200500,1145632350,14330,14330,14330,14330,0
|
|
20231023,200400,1145632350,14330,14330,14330,14330,0
|
|
20231023,200300,1145632350,14330,14330,14330,14330,0
|
|
20231023,200200,1145632350,14330,14330,14330,14330,0
|
|
20231023,200100,1145632350,14330,14330,14330,14330,0
|
|
20231023,200000,1145632350,14330,14330,14330,14330,0
|
|
20231023,195900,1145632350,14330,14330,14330,14330,0
|
|
20231023,195800,1145632350,14330,14330,14330,14330,0
|
|
20231023,195700,1145632350,14330,14330,14330,14330,0
|
|
20231023,195600,1145632350,14330,14330,14330,14330,0
|
|
20231023,195500,1145632350,14330,14330,14330,14330,0
|
|
20231023,195400,1145632350,14330,14330,14330,14330,0
|
|
20231023,195300,1145632350,14330,14330,14330,14330,0
|
|
20231023,195200,1145632350,14330,14330,14330,14330,0
|
|
20231023,195100,1145632350,14330,14330,14330,14330,0
|
|
20231023,195000,1145632350,14330,14330,14330,14330,0
|
|
20231023,194900,1145632350,14330,14330,14330,14330,747
|
|
20231023,194800,1145632350,14330,14330,14330,14330,0
|
|
20231023,194700,1145632350,14330,14330,14330,14330,0
|
|
20231023,194600,1145632350,14330,14330,14330,14330,0
|
|
20231023,194500,1145632350,14330,14330,14330,14330,0
|
|
20231023,194400,1145632350,14330,14330,14330,14330,0
|
|
20231023,194300,1145632350,14330,14330,14330,14330,0
|
|
20231023,194200,1145632350,14330,14330,14330,14330,0
|
|
20231023,194100,1145632350,14330,14330,14330,14330,0
|
|
20231023,194000,1145632350,14330,14330,14330,14330,0
|
|
20231023,193900,1145632350,14330,14330,14330,14330,0
|
|
20231023,193800,1145632350,14330,14330,14330,14330,0
|
|
20231023,193700,1145632350,14330,14330,14330,14330,0
|
|
20231023,193600,1145632350,14330,14330,14330,14330,0
|
|
20231023,193500,1145632350,14330,14330,14330,14330,0
|
|
20231023,193400,1145632350,14330,14330,14330,14330,0
|
|
20231023,193300,1145632350,14330,14330,14330,14330,0
|
|
20231023,193200,1145632350,14330,14330,14330,14330,0
|
|
20231023,193100,1145632350,14330,14330,14330,14330,0
|
|
20231023,193000,1145632350,14330,14330,14330,14330,0
|
|
20231023,192900,1145632350,14330,14330,14330,14330,0
|
|
20231023,192800,1145632350,14330,14330,14330,14330,0
|
|
20231023,192700,1145632350,14330,14330,14330,14330,0
|
|
20231023,192600,1145632350,14330,14330,14330,14330,0
|
|
20231023,192500,1145632350,14330,14330,14330,14330,0
|
|
20231023,192400,1145632350,14330,14330,14330,14330,0
|
|
20231023,192300,1145632350,14330,14330,14330,14330,0
|
|
20231023,192200,1145632350,14330,14330,14330,14330,0
|
|
20231023,192100,1145632350,14330,14330,14330,14330,0
|
|
20231023,192000,1145632350,14330,14330,14330,14330,0
|
|
20231023,191900,1145632350,14330,14330,14330,14330,747
|
|
20231023,191800,1145632350,14330,14330,14330,14330,0
|
|
20231023,191700,1145632350,14330,14330,14330,14330,0
|
|
20231023,191600,1145632350,14330,14330,14330,14330,0
|
|
20231023,191500,1145632350,14330,14330,14330,14330,0
|
|
20231023,191400,1145632350,14330,14330,14330,14330,0
|
|
20231023,191300,1145632350,14330,14330,14330,14330,0
|
|
20231023,191200,1145632350,14330,14330,14330,14330,0
|
|
20231023,191100,1145632350,14330,14330,14330,14330,0
|
|
20231023,191000,1145632350,14330,14330,14330,14330,0
|
|
20231023,190900,1145632350,14330,14330,14330,14330,0
|
|
20231023,190800,1145632350,14330,14330,14330,14330,0
|
|
20231023,190700,1145632350,14330,14330,14330,14330,0
|
|
20231023,190600,1145632350,14330,14330,14330,14330,0
|
|
20231023,190500,1145632350,14330,14330,14330,14330,0
|
|
20231023,190400,1145632350,14330,14330,14330,14330,0
|
|
20231023,190300,1145632350,14330,14330,14330,14330,0
|
|
20231023,190200,1145632350,14330,14330,14330,14330,0
|
|
20231023,190100,1145632350,14330,14330,14330,14330,0
|
|
20231023,190000,1145632350,14330,14330,14330,14330,0
|
|
20231023,185900,1145632350,14330,14330,14330,14330,0
|
|
20231023,185800,1145632350,14330,14330,14330,14330,0
|
|
20231023,185700,1145632350,14330,14330,14330,14330,0
|
|
20231023,185600,1145632350,14330,14330,14330,14330,0
|
|
20231023,185500,1145632350,14330,14330,14330,14330,0
|
|
20231023,185400,1145632350,14330,14330,14330,14330,0
|
|
20231023,185300,1145632350,14330,14330,14330,14330,0
|
|
20231023,185200,1145632350,14330,14330,14330,14330,0
|
|
20231023,185100,1145632350,14330,14330,14330,14330,0
|
|
20231023,185000,1145632350,14330,14330,14330,14330,0
|
|
20231023,184900,1145632350,14330,14330,14330,14330,747
|
|
20231023,184800,1145632350,14330,14330,14330,14330,0
|
|
20231023,184700,1145632350,14330,14330,14330,14330,0
|
|
20231023,184600,1145632350,14330,14330,14330,14330,0
|
|
20231023,184500,1145632350,14330,14330,14330,14330,0
|
|
20231023,184400,1145632350,14330,14330,14330,14330,0
|
|
20231023,184300,1145632350,14330,14330,14330,14330,0
|
|
20231023,184200,1145632350,14330,14330,14330,14330,0
|
|
20231023,184100,1145632350,14330,14330,14330,14330,0
|
|
20231023,184000,1145632350,14330,14330,14330,14330,0
|
|
20231023,183900,1145632350,14330,14330,14330,14330,0
|
|
20231023,183800,1145632350,14330,14330,14330,14330,0
|
|
20231023,183700,1145632350,14330,14330,14330,14330,0
|
|
20231023,183600,1145632350,14330,14330,14330,14330,0
|
|
20231023,183500,1145632350,14330,14330,14330,14330,0
|
|
20231023,183400,1145632350,14330,14330,14330,14330,0
|
|
20231023,183300,1145632350,14330,14330,14330,14330,0
|
|
20231023,183200,1145632350,14330,14330,14330,14330,0
|
|
20231023,183100,1145632350,14330,14330,14330,14330,0
|
|
20231023,183000,1145632350,14330,14330,14330,14330,0
|
|
20231023,182900,1145632350,14330,14330,14330,14330,0
|
|
20231023,182800,1145632350,14330,14330,14330,14330,0
|
|
20231023,182700,1145632350,14330,14330,14330,14330,0
|
|
20231023,182600,1145632350,14330,14330,14330,14330,0
|
|
20231023,182500,1145632350,14330,14330,14330,14330,0
|
|
20231023,182400,1145632350,14330,14330,14330,14330,0
|
|
20231023,182300,1145632350,14330,14330,14330,14330,0
|
|
20231023,182200,1145632350,14330,14330,14330,14330,0
|
|
20231023,182100,1145632350,14330,14330,14330,14330,0
|
|
20231023,182000,1145632350,14330,14330,14330,14330,0
|
|
20231023,181900,1145632350,14330,14330,14330,14330,747
|
|
20231023,181800,1145632350,14330,14330,14330,14330,0
|
|
20231023,181700,1145632350,14330,14330,14330,14330,0
|
|
20231023,181600,1145632350,14330,14330,14330,14330,0
|
|
20231023,181500,1145632350,14330,14330,14330,14330,0
|
|
20231023,181400,1145632350,14330,14330,14330,14330,0
|
|
20231023,181300,1145632350,14330,14330,14330,14330,0
|
|
20231023,181200,1145632350,14330,14330,14330,14330,0
|
|
20231023,181100,1145632350,14330,14330,14330,14330,0
|
|
20231023,181000,1145632350,14330,14330,14330,14330,0
|
|
20231023,180900,1145632350,14330,14330,14330,14330,0
|
|
20231023,180800,1145632350,14330,14330,14330,14330,0
|
|
20231023,180700,1145632350,14330,14330,14330,14330,0
|
|
20231023,180600,1145632350,14330,14330,14330,14330,0
|
|
20231023,180500,1145632350,14330,14330,14330,14330,0
|
|
20231023,180400,1145632350,14330,14330,14330,14330,0
|
|
20231023,180300,1145632350,14330,14330,14330,14330,0
|
|
20231023,180200,1145632350,14330,14330,14330,14330,0
|
|
20231023,180100,1145632350,14330,14330,14330,14330,0
|
|
20231023,180000,1145632350,14330,14330,14330,14330,0
|
|
20231023,175900,1145632350,14330,14330,14330,14330,0
|
|
20231023,175800,1145632350,14330,14330,14330,14330,0
|
|
20231023,175700,1145632350,14330,14330,14330,14330,0
|
|
20231023,175600,1145632350,14330,14330,14330,14330,0
|
|
20231023,175500,1145632350,14330,14330,14330,14330,0
|
|
20231023,175400,1145632350,14330,14330,14330,14330,0
|
|
20231023,175300,1145632350,14330,14330,14330,14330,0
|
|
20231023,175200,1145632350,14330,14330,14330,14330,0
|
|
20231023,175100,1145632350,14330,14330,14330,14330,0
|
|
20231023,175000,1145632350,14330,14330,14330,14330,0
|
|
20231023,174900,1145632350,14330,14330,14330,14330,747
|
|
20231023,174800,1145632350,14330,14330,14330,14330,0
|
|
20231023,174700,1145632350,14330,14330,14330,14330,0
|
|
20231023,174600,1145632350,14330,14330,14330,14330,0
|
|
20231023,174500,1145632350,14330,14330,14330,14330,0
|
|
20231023,174400,1145632350,14330,14330,14330,14330,0
|
|
20231023,174300,1145632350,14330,14330,14330,14330,0
|
|
20231023,174200,1145632350,14330,14330,14330,14330,0
|
|
20231023,174100,1145632350,14330,14330,14330,14330,0
|
|
20231023,174000,1145632350,14330,14330,14330,14330,0
|
|
20231023,173900,1145632350,14330,14330,14330,14330,0
|
|
20231023,173800,1145632350,14330,14330,14330,14330,0
|
|
20231023,173700,1145632350,14330,14330,14330,14330,0
|
|
20231023,173600,1145632350,14330,14330,14330,14330,0
|
|
20231023,173500,1145632350,14330,14330,14330,14330,0
|
|
20231023,173400,1145632350,14330,14330,14330,14330,0
|
|
20231023,173300,1145632350,14330,14330,14330,14330,0
|
|
20231023,173200,1145632350,14330,14330,14330,14330,0
|
|
20231023,173100,1145632350,14330,14330,14330,14330,0
|
|
20231023,173000,1145632350,14330,14330,14330,14330,0
|
|
20231023,172900,1145632350,14330,14330,14330,14330,0
|
|
20231023,172800,1145632350,14330,14330,14330,14330,0
|
|
20231023,172700,1145632350,14330,14330,14330,14330,0
|
|
20231023,172600,1145632350,14330,14330,14330,14330,0
|
|
20231023,172500,1145632350,14330,14330,14330,14330,0
|
|
20231023,172400,1145632350,14330,14330,14330,14330,0
|
|
20231023,172300,1145632350,14330,14330,14330,14330,0
|
|
20231023,172200,1145632350,14330,14330,14330,14330,0
|
|
20231023,172100,1145632350,14330,14330,14330,14330,0
|
|
20231023,172000,1145632350,14330,14330,14330,14330,0
|
|
20231023,171900,1145632350,14330,14330,14330,14330,747
|
|
20231023,171800,1145632350,14330,14330,14330,14330,0
|
|
20231023,171700,1145632350,14330,14330,14330,14330,0
|
|
20231023,171600,1145632350,14330,14330,14330,14330,0
|
|
20231023,171500,1145632350,14330,14330,14330,14330,0
|
|
20231023,171400,1145632350,14330,14330,14330,14330,0
|
|
20231023,171300,1145632350,14330,14330,14330,14330,0
|
|
20231023,171200,1145632350,14330,14330,14330,14330,0
|
|
20231023,171100,1145632350,14330,14330,14330,14330,0
|
|
20231023,171000,1145632350,14330,14330,14330,14330,0
|
|
20231023,170900,1145632350,14330,14330,14330,14330,0
|
|
20231023,170800,1145632350,14330,14330,14330,14330,0
|
|
20231023,170700,1145632350,14330,14330,14330,14330,0
|
|
20231023,170600,1145632350,14330,14330,14330,14330,0
|
|
20231023,170500,1145632350,14330,14330,14330,14330,0
|
|
20231023,170400,1145632350,14330,14330,14330,14330,0
|
|
20231023,170300,1145632350,14330,14330,14330,14330,0
|
|
20231023,170200,1145632350,14330,14330,14330,14330,0
|
|
20231023,170100,1145632350,14330,14330,14330,14330,0
|
|
20231023,170000,1145632350,14330,14330,14330,14330,0
|
|
20231023,165900,1145632350,14330,14330,14330,14330,0
|
|
20231023,165800,1145632350,14330,14330,14330,14330,0
|
|
20231023,165700,1145632350,14330,14330,14330,14330,0
|
|
20231023,165600,1145632350,14330,14330,14330,14330,0
|
|
20231023,165500,1145632350,14330,14330,14330,14330,0
|
|
20231023,165400,1145632350,14330,14330,14330,14330,0
|
|
20231023,165300,1145632350,14330,14330,14330,14330,0
|
|
20231023,165200,1145632350,14330,14330,14330,14330,0
|
|
20231023,165100,1145632350,14330,14330,14330,14330,0
|
|
20231023,165000,1145632350,14330,14330,14330,14330,0
|
|
20231023,164900,1145632350,14330,14330,14330,14330,747
|
|
20231023,164800,1145632350,14330,14330,14330,14330,0
|
|
20231023,164700,1145632350,14330,14330,14330,14330,0
|
|
20231023,164600,1145632350,14330,14330,14330,14330,0
|
|
20231023,164500,1145632350,14330,14330,14330,14330,0
|
|
20231023,164400,1145632350,14330,14330,14330,14330,0
|
|
20231023,164300,1145632350,14330,14330,14330,14330,0
|
|
20231023,164200,1145632350,14330,14330,14330,14330,0
|
|
20231023,164100,1145632350,14330,14330,14330,14330,0
|
|
20231023,164000,1145632350,14330,14330,14330,14330,0
|
|
20231023,163900,1145632350,14330,14330,14330,14330,0
|
|
20231023,163800,1145632350,14330,14330,14330,14330,0
|
|
20231023,163700,1145632350,14330,14330,14330,14330,0
|
|
20231023,163600,1145632350,14330,14330,14330,14330,0
|
|
20231023,163500,1145632350,14330,14330,14330,14330,0
|
|
20231023,163400,1145632350,14330,14330,14330,14330,0
|
|
20231023,163300,1145632350,14330,14330,14330,14330,0
|
|
20231023,163200,1145632350,14330,14330,14330,14330,0
|
|
20231023,163100,1145632350,14330,14330,14330,14330,0
|
|
20231023,163000,1145632350,14330,14330,14330,14330,0
|
|
20231023,162900,1145632350,14330,14330,14330,14330,0
|
|
20231023,162800,1145632350,14330,14330,14330,14330,0
|
|
20231023,162700,1145632350,14330,14330,14330,14330,0
|
|
20231023,162600,1145632350,14330,14330,14330,14330,0
|
|
20231023,162500,1145632350,14330,14330,14330,14330,0
|
|
20231023,162400,1145632350,14330,14330,14330,14330,0
|
|
20231023,162300,1145632350,14330,14330,14330,14330,0
|
|
20231023,162200,1145632350,14330,14330,14330,14330,0
|
|
20231023,162100,1145632350,14330,14330,14330,14330,0
|
|
20231023,162000,1145632350,14330,14330,14330,14330,0
|
|
20231023,161900,1145632350,14330,14330,14330,14330,747
|
|
20231023,161800,1145632350,14330,14330,14330,14330,0
|
|
20231023,161700,1145632350,14330,14330,14330,14330,0
|
|
20231023,161600,1145632350,14330,14330,14330,14330,0
|
|
20231023,161500,1145632350,14330,14330,14330,14330,0
|
|
20231023,161400,1145632350,14330,14330,14330,14330,0
|
|
20231023,161300,1145632350,14330,14330,14330,14330,0
|
|
20231023,161200,1145632350,14330,14330,14330,14330,0
|
|
20231023,161100,1145632350,14330,14330,14330,14330,0
|
|
20231023,161000,1145632350,14330,14330,14330,14330,0
|
|
20231023,160900,1145632350,14330,14330,14330,14330,0
|
|
20231023,160800,1145632350,14330,14330,14330,14330,0
|
|
20231023,160700,1145632350,14330,14330,14330,14330,0
|
|
20231023,160600,1145632350,14330,14330,14330,14330,0
|
|
20231023,160500,1145632350,14330,14330,14330,14330,0
|
|
20231023,160400,1145632350,14330,14330,14330,14330,0
|
|
20231023,160300,1145632350,14330,14330,14330,14330,0
|
|
20231023,160200,1145632350,14330,14330,14330,14330,0
|
|
20231023,160100,1145632350,14330,14330,14330,14330,0
|
|
20231023,160000,1145632350,14330,14330,14330,14330,0
|
|
20231023,155900,1145632350,14330,14330,14330,14330,0
|
|
20231023,155800,1145632350,14330,14330,14330,14330,0
|
|
20231023,155700,1145632350,14330,14330,14330,14330,0
|
|
20231023,155600,1145632350,14330,14330,14330,14330,0
|
|
20231023,155500,1145632350,14330,14330,14330,14330,0
|
|
20231023,155400,1145632350,14330,14330,14330,14330,0
|
|
20231023,155300,1145632350,14330,14330,14330,14330,0
|
|
20231023,155200,1145632350,14330,14330,14330,14330,0
|
|
20231023,155100,1145632350,14330,14330,14330,14330,0
|
|
20231023,155000,1145632350,14330,14330,14330,14330,0
|
|
20231023,154900,1145632350,14330,14330,14330,14330,747
|
|
20231023,154800,1145632350,14330,14330,14330,14330,0
|
|
20231023,154700,1145632350,14330,14330,14330,14330,0
|
|
20231023,154600,1145632350,14330,14330,14330,14330,0
|
|
20231023,154500,1145632350,14330,14330,14330,14330,0
|
|
20231023,154400,1145632350,14330,14330,14330,14330,0
|
|
20231023,154300,1145632350,14330,14330,14330,14330,0
|
|
20231023,154200,1145632350,14330,14330,14330,14330,0
|
|
20231023,154100,1145632350,14330,14330,14330,14330,0
|
|
20231023,154000,1145632350,14330,14330,14330,14330,0
|
|
20231023,153900,1145632350,14330,14330,14330,14330,0
|
|
20231023,153800,1145632350,14330,14330,14330,14330,0
|
|
20231023,153700,1145632350,14330,14330,14330,14330,0
|
|
20231023,153600,1145632350,14330,14330,14330,14330,0
|
|
20231023,153500,1145632350,14330,14330,14330,14330,0
|
|
20231023,153400,1145632350,14330,14330,14330,14330,0
|
|
20231023,153300,1145632350,14330,14330,14330,14330,0
|
|
20231023,153200,1145632350,14330,14330,14330,14330,0
|
|
20231023,153100,1145632350,14330,14330,14330,14330,0
|
|
20231023,153000,1145632350,14330,14330,14330,14330,747
|
|
20231023,152900,1134927840,14310,14310,14310,14310,0
|
|
20231023,152800,1134927840,14310,14310,14310,14310,0
|
|
20231023,152700,1134927840,14310,14310,14310,14310,0
|
|
20231023,152600,1134927840,14310,14310,14310,14310,0
|
|
20231023,152500,1134927840,14310,14310,14310,14310,0
|
|
20231023,152400,1134927840,14310,14310,14310,14310,0
|
|
20231023,152300,1134927840,14310,14310,14310,14310,0
|
|
20231023,152200,1134927840,14310,14310,14310,14310,0
|
|
20231023,152100,1134927840,14310,14310,14310,14310,0
|
|
20231023,152000,1134927840,14310,14310,14310,14310,0
|
|
20231023,151900,1134927840,14310,14300,14310,14300,72
|
|
20231023,151800,1133897730,14310,14310,14310,14310,11
|
|
20231023,151700,1133740320,14310,14310,14310,14310,277
|
|
20231023,151600,1129776450,14310,14310,14310,14310,9
|
|
20231023,151500,1129647660,14310,14310,14310,14310,500
|
|
20231023,151400,1122492660,14300,14290,14300,14290,458
|
|
20231023,151300,1115945060,14290,14290,14290,14290,27
|
|
20231023,151200,1115559230,14280,14280,14280,14280,16
|
|
20231023,151100,1115330750,14280,14290,14290,14280,372
|
|
20231023,151000,1110017120,14290,14300,14310,14290,803
|
|
20231023,150900,1098528940,14300,14300,14300,14300,210
|
|
20231023,150800,1095525940,14280,14290,14290,14280,51
|
|
20231023,150700,1094797360,14280,14290,14290,14280,178
|
|
20231023,150600,1092254900,14300,14310,14320,14300,605
|
|
20231023,150500,1083602090,14310,14320,14320,14310,800
|
|
20231023,150400,1072147060,14320,14300,14320,14300,140
|
|
20231023,150300,1070144160,14300,14320,14330,14300,340
|
|
20231023,150200,1065279670,14320,14320,14330,14320,172
|
|
20231023,150100,1062816520,14310,14310,14310,14300,125
|
|
20231023,150000,1061028660,14300,14300,14300,14300,75
|
|
20231023,145900,1059956160,14300,14270,14300,14250,456
|
|
20231023,145800,1053447080,14300,14290,14300,14250,2121
|
|
20231023,145700,1023186960,14300,14310,14340,14290,748
|
|
20231023,145600,1012487340,14370,14340,14370,14310,438
|
|
20231023,145500,1006215330,14350,14390,14390,14350,1492
|
|
20231023,145400,984789380,14400,14390,14400,14390,1119
|
|
20231023,145300,968684980,14400,14400,14400,14400,2
|
|
20231023,145200,968656180,14390,14390,14390,14390,17
|
|
20231023,145100,968411550,14390,14400,14400,14390,220
|
|
20231023,145000,965243750,14400,14400,14400,14400,100
|
|
20231023,144900,963803750,14400,14410,14410,14400,998
|
|
20231023,144800,949431700,14410,14430,14430,14410,736
|
|
20231023,144700,938820620,14440,14440,14440,14440,10
|
|
20231023,144600,938676220,14440,14440,14440,14440,1
|
|
20231023,144500,938661780,14440,14450,14450,14440,678
|
|
20231023,144400,928866970,14460,14460,14470,14460,628
|
|
20231023,144300,919785080,14470,14480,14480,14470,178
|
|
20231023,144200,917208430,14470,14470,14470,14470,101
|
|
20231023,144100,915746960,14470,14480,14480,14470,82
|
|
20231023,144000,914560280,14480,14480,14480,14480,2
|
|
20231023,143900,914531320,14480,14480,14480,14480,3
|
|
20231023,143800,914487880,14470,14500,14500,14470,626
|
|
20231023,143700,905422760,14500,14500,14500,14500,35
|
|
20231023,143600,904915260,14490,14490,14490,14490,30
|
|
20231023,143500,904480560,14490,14500,14500,14490,582
|
|
20231023,143400,896041980,14500,14500,14500,14500,0
|
|
20231023,143300,896041980,14500,14500,14500,14500,100
|
|
20231023,143200,894591980,14510,14510,14510,14510,231
|
|
20231023,143100,891240170,14510,14520,14520,14510,100
|
|
20231023,143000,889788390,14520,14520,14520,14520,82
|
|
20231023,142900,888597750,14520,14520,14520,14520,0
|
|
20231023,142800,888597750,14520,14520,14520,14520,0
|
|
20231023,142700,888597750,14520,14520,14520,14520,0
|
|
20231023,142600,888597750,14520,14520,14520,14520,0
|
|
20231023,142500,888597750,14520,14520,14520,14520,0
|
|
20231023,142400,888597750,14520,14520,14520,14520,88
|
|
20231023,142300,887319990,14530,14530,14530,14530,0
|
|
20231023,142200,887319990,14530,14530,14530,14530,10
|
|
20231023,142100,887174690,14530,14530,14530,14530,100
|
|
20231023,142000,885721690,14530,14540,14540,14530,5
|
|
20231023,141900,885649010,14530,14530,14530,14530,17
|
|
20231023,141800,885402000,14530,14530,14530,14530,30
|
|
20231023,141700,884966100,14530,14530,14530,14530,3
|
|
20231023,141600,884922510,14530,14530,14530,14530,40
|
|
20231023,141500,884341310,14520,14520,14520,14520,0
|
|
20231023,141400,884341310,14520,14520,14520,14520,0
|
|
20231023,141300,884341310,14520,14520,14520,14520,31
|
|
20231023,141200,883891190,14520,14520,14520,14520,13
|
|
20231023,141100,883702430,14520,14520,14520,14520,89
|
|
20231023,141000,882410150,14520,14520,14520,14520,3
|
|
20231023,140900,882366590,14520,14520,14520,14520,2
|
|
20231023,140800,882337550,14520,14530,14530,14520,221
|
|
20231023,140700,879128430,14530,14530,14530,14530,10
|
|
20231023,140600,878983130,14520,14520,14520,14520,0
|
|
20231023,140500,878983130,14520,14520,14520,14520,0
|
|
20231023,140400,878983130,14520,14520,14520,14520,0
|
|
20231023,140300,878983130,14520,14520,14520,14520,0
|
|
20231023,140200,878983130,14520,14520,14520,14520,0
|
|
20231023,140100,878983130,14520,14520,14520,14520,25
|
|
20231023,140000,878620130,14520,14520,14520,14520,58
|
|
20231023,135900,877777970,14500,14510,14510,14500,100
|
|
20231023,135800,876327670,14520,14520,14520,14520,0
|
|
20231023,135700,876327670,14520,14520,14520,14520,20
|
|
20231023,135600,876037270,14520,14520,14520,14520,1
|
|
20231023,135500,876022750,14500,14510,14510,14500,51
|
|
20231023,135400,875283230,14500,14500,14500,14500,0
|
|
20231023,135300,875283230,14500,14500,14500,14500,130
|
|
20231023,135200,873398230,14500,14500,14500,14500,18
|
|
20231023,135100,873137230,14510,14510,14510,14510,70
|
|
20231023,135000,872121530,14500,14510,14510,14500,11
|
|
20231023,134900,871962020,14510,14510,14510,14510,40
|
|
20231023,134800,871381620,14510,14510,14510,14510,10
|
|
20231023,134700,871236520,14510,14510,14510,14510,100
|
|
20231023,134600,869785520,14510,14510,14510,14510,12
|
|
20231023,134500,869611400,14510,14510,14510,14510,1
|
|
20231023,134400,869596890,14500,14500,14500,14500,19
|
|
20231023,134300,869321390,14500,14510,14510,14500,742
|
|
20231023,134200,858562100,14510,14510,14510,14510,0
|
|
20231023,134100,858562100,14510,14510,14510,14510,15
|
|
20231023,134000,858344450,14510,14510,14510,14510,0
|
|
20231023,133900,858344450,14510,14510,14510,14510,0
|
|
20231023,133800,858344450,14510,14510,14510,14510,30
|
|
20231023,133700,857909150,14510,14510,14510,14500,116
|
|
20231023,133600,856226610,14510,14510,14510,14510,5
|
|
20231023,133500,856154060,14510,14510,14510,14510,0
|
|
20231023,133400,856154060,14510,14510,14510,14510,0
|
|
20231023,133300,856154060,14510,14510,14510,14510,222
|
|
20231023,133200,852932840,14510,14510,14510,14510,0
|
|
20231023,133100,852932840,14510,14510,14510,14510,1
|
|
20231023,133000,852918330,14520,14520,14520,14520,0
|
|
20231023,132900,852918330,14520,14520,14520,14520,0
|
|
20231023,132800,852918330,14520,14520,14520,14520,0
|
|
20231023,132700,852918330,14520,14520,14520,14520,0
|
|
20231023,132600,852918330,14520,14520,14520,14520,1
|
|
20231023,132500,852903810,14490,14490,14490,14490,0
|
|
20231023,132400,852903810,14490,14490,14490,14490,41
|
|
20231023,132300,852309720,14490,14510,14510,14490,29
|
|
20231023,132200,851889430,14530,14530,14530,14530,1
|
|
20231023,132100,851874900,14530,14530,14530,14530,14
|
|
20231023,132000,851671480,14530,14520,14530,14520,4
|
|
20231023,131900,851613390,14520,14520,14520,14520,0
|
|
20231023,131800,851613390,14520,14520,14520,14520,11
|
|
20231023,131700,851453670,14520,14520,14520,14520,1
|
|
20231023,131600,851439150,14490,14490,14490,14490,32
|
|
20231023,131500,850975470,14490,14500,14500,14490,70
|
|
20231023,131400,849960770,14490,14490,14490,14490,0
|
|
20231023,131300,849960770,14490,14530,14530,14490,568
|
|
20231023,131200,841727010,14530,14530,14530,14530,80
|
|
20231023,131100,840564610,14500,14500,14500,14500,0
|
|
20231023,131000,840564610,14500,14500,14500,14500,0
|
|
20231023,130900,840564610,14500,14500,14500,14500,8
|
|
20231023,130800,840448610,14490,14490,14490,14490,0
|
|
20231023,130700,840448610,14490,14540,14540,14490,3634
|
|
20231023,130600,787736760,14540,14540,14540,14540,0
|
|
20231023,130500,787736760,14540,14540,14540,14540,0
|
|
20231023,130400,787736760,14540,14540,14540,14540,1
|
|
20231023,130300,787722220,14560,14560,14560,14560,0
|
|
20231023,130200,787722220,14560,14560,14560,14560,0
|
|
20231023,130100,787722220,14560,14560,14560,14530,183
|
|
20231023,130000,785060170,14570,14570,14570,14570,1
|
|
20231023,125900,785045600,14560,14560,14560,14560,0
|
|
20231023,125800,785045600,14560,14560,14560,14560,0
|
|
20231023,125700,785045600,14560,14560,14560,14560,20
|
|
20231023,125600,784754400,14560,14560,14560,14560,218
|
|
20231023,125500,781580320,14570,14570,14570,14570,81
|
|
20231023,125400,780400150,14590,14590,14590,14590,11
|
|
20231023,125300,780239660,14600,14600,14600,14600,5
|
|
20231023,125200,780166660,14620,14600,14620,14600,24
|
|
20231023,125100,779816100,14600,14630,14630,14600,121
|
|
20231023,125000,778049470,14630,14630,14630,14630,0
|
|
20231023,124900,778049470,14630,14610,14630,14610,120
|
|
20231023,124800,776294620,14610,14610,14610,14610,38
|
|
20231023,124700,775739440,14610,14610,14610,14610,200
|
|
20231023,124600,772817440,14640,14640,14640,14640,30
|
|
20231023,124500,772378240,14650,14650,14650,14650,1
|
|
20231023,124400,772363590,14600,14600,14600,14600,0
|
|
20231023,124300,772363590,14600,14580,14600,14580,192
|
|
20231023,124200,769562370,14570,14570,14570,14570,17
|
|
20231023,124100,769314680,14570,14570,14570,14570,0
|
|
20231023,124000,769314680,14570,14570,14570,14570,30
|
|
20231023,123900,768877580,14560,14570,14570,14560,30
|
|
20231023,123800,768440760,14580,14580,14580,14580,1
|
|
20231023,123700,768426180,14590,14610,14610,14590,2
|
|
20231023,123600,768396980,14570,14570,14570,14570,100
|
|
20231023,123500,766939980,14560,14560,14560,14560,0
|
|
20231023,123400,766939980,14560,14560,14560,14560,0
|
|
20231023,123300,766939980,14560,14560,14560,14560,0
|
|
20231023,123200,766939980,14560,14560,14560,14560,0
|
|
20231023,123100,766939980,14560,14560,14560,14560,1
|
|
20231023,123000,766925420,14650,14650,14650,14650,1
|
|
20231023,122900,766910770,14560,14560,14560,14560,24
|
|
20231023,122800,766561330,14560,14560,14560,14560,0
|
|
20231023,122700,766561330,14560,14530,14560,14530,11
|
|
20231023,122600,766401470,14550,14550,14550,14550,41
|
|
20231023,122500,765804920,14550,14550,14550,14550,0
|
|
20231023,122400,765804920,14550,14550,14550,14550,25
|
|
20231023,122300,765441170,14550,14550,14550,14550,1
|
|
20231023,122200,765426620,14530,14530,14530,14530,0
|
|
20231023,122100,765426620,14530,14530,14530,14530,20
|
|
20231023,122000,765136020,14540,14540,14540,14540,22
|
|
20231023,121900,764816140,14530,14540,14540,14530,7
|
|
20231023,121800,764714410,14540,14540,14540,14540,1
|
|
20231023,121700,764699870,14540,14540,14540,14530,28
|
|
20231023,121600,764292970,14540,14540,14540,14540,1
|
|
20231023,121500,764278430,14540,14540,14540,14540,41
|
|
20231023,121400,763682290,14540,14540,14540,14540,0
|
|
20231023,121300,763682290,14540,14540,14540,14540,36
|
|
20231023,121200,763158850,14540,14540,14540,14540,1
|
|
20231023,121100,763144310,14550,14540,14550,14540,11
|
|
20231023,121000,762984360,14540,14540,14540,14540,7
|
|
20231023,120900,762882580,14550,14540,14550,14540,37
|
|
20231023,120800,762344590,14540,14540,14540,14540,3
|
|
20231023,120700,762300970,14540,14540,14540,14540,1
|
|
20231023,120600,762286430,14530,14530,14530,14530,0
|
|
20231023,120500,762286430,14530,14530,14530,14530,0
|
|
20231023,120400,762286430,14530,14530,14530,14530,37
|
|
20231023,120300,761748820,14530,14540,14540,14490,166
|
|
20231023,120200,759341710,14540,14540,14540,14540,4
|
|
20231023,120100,759283550,14540,14540,14540,14540,0
|
|
20231023,120000,759283550,14540,14540,14540,14530,67
|
|
20231023,115900,758309970,14530,14540,14540,14530,105
|
|
20231023,115800,756784120,14540,14540,14540,14540,0
|
|
20231023,115700,756784120,14540,14540,14540,14540,69
|
|
20231023,115600,755780860,14540,14540,14540,14540,1
|
|
20231023,115500,755766320,14530,14530,14530,14530,23
|
|
20231023,115400,755432130,14530,14530,14530,14530,2
|
|
20231023,115300,755403070,14470,14480,14480,14470,507
|
|
20231023,115200,748066760,14460,14460,14460,14460,0
|
|
20231023,115100,748066760,14460,14460,14460,14460,0
|
|
20231023,115000,748066760,14460,14460,14460,14460,0
|
|
20231023,114900,748066760,14460,14470,14470,14460,250
|
|
20231023,114800,744450560,14460,14500,14500,14460,611
|
|
20231023,114700,735605530,14500,14500,14500,14500,1
|
|
20231023,114600,735591030,14500,14500,14500,14500,0
|
|
20231023,114500,735591030,14500,14510,14510,14500,40
|
|
20231023,114400,735010930,14520,14510,14520,14510,85
|
|
20231023,114300,733776980,14500,14500,14500,14500,10
|
|
20231023,114200,733631980,14500,14500,14500,14500,12
|
|
20231023,114100,733457980,14500,14500,14500,14500,516
|
|
20231023,114000,725975980,14500,14510,14510,14500,1050
|
|
20231023,113900,710750930,14500,14510,14510,14500,921
|
|
20231023,113800,697394560,14510,14510,14510,14510,100
|
|
20231023,113700,695943560,14510,14510,14520,14510,141
|
|
20231023,113600,693897550,14520,14520,14520,14520,116
|
|
20231023,113500,692213230,14520,14540,14540,14520,658
|
|
20231023,113400,682656340,14530,14530,14530,14530,133
|
|
20231023,113300,680723850,14530,14530,14530,14530,35
|
|
20231023,113200,680215300,14550,14550,14550,14550,50
|
|
20231023,113100,679487800,14560,14530,14560,14530,159
|
|
20231023,113000,677177320,14530,14530,14530,14530,0
|
|
20231023,112900,677177320,14530,14530,14530,14530,0
|
|
20231023,112800,677177320,14530,14530,14530,14530,0
|
|
20231023,112700,677177320,14530,14530,14530,14530,28
|
|
20231023,112600,676770480,14530,14530,14530,14530,0
|
|
20231023,112500,676770480,14530,14530,14530,14530,101
|
|
20231023,112400,675302950,14530,14530,14530,14530,37
|
|
20231023,112300,674765340,14530,14530,14530,14530,300
|
|
20231023,112200,670406340,14530,14530,14530,14530,145
|
|
20231023,112100,668299490,14530,14530,14530,14520,392
|
|
20231023,112000,662604230,14530,14570,14570,14530,219
|
|
20231023,111900,659422120,14530,14560,14590,14530,201
|
|
20231023,111800,656499030,14560,14560,14560,14560,3
|
|
20231023,111700,656455350,14550,14590,14590,14550,835
|
|
20231023,111600,644294810,14590,14590,14590,14590,1
|
|
20231023,111500,644280220,14580,14580,14580,14580,0
|
|
20231023,111400,644280220,14580,14570,14580,14570,31
|
|
20231023,111300,643828340,14570,14580,14580,14570,132
|
|
20231023,111200,641903880,14580,14580,14580,14580,6
|
|
20231023,111100,641816400,14590,14590,14590,14590,54
|
|
20231023,111000,641028540,14600,14600,14600,14600,10
|
|
20231023,110900,640882540,14590,14590,14590,14590,79
|
|
20231023,110800,639729930,14580,14590,14590,14580,29
|
|
20231023,110700,639307040,14570,14610,14610,14570,2267
|
|
20231023,110600,606220920,14610,14620,14620,14610,2001
|
|
20231023,110500,576986170,14620,14620,14620,14620,2
|
|
20231023,110400,576956930,14610,14610,14610,14610,0
|
|
20231023,110300,576956930,14610,14620,14650,14610,405
|
|
20231023,110200,571039710,14610,14610,14610,14610,0
|
|
20231023,110100,571039710,14610,14610,14620,14610,326
|
|
20231023,110000,566274420,14610,14650,14650,14610,2185
|
|
20231023,105900,534279720,14670,14670,14670,14670,2
|
|
20231023,105800,534250380,14670,14670,14670,14650,8
|
|
20231023,105700,534133140,14670,14670,14670,14670,1
|
|
20231023,105600,534118470,14650,14670,14670,14650,307
|
|
20231023,105500,529619920,14670,14670,14670,14670,1
|
|
20231023,105400,529605250,14670,14660,14670,14660,241
|
|
20231023,105300,526070180,14690,14690,14690,14690,0
|
|
20231023,105200,526070180,14690,14690,14690,14690,2
|
|
20231023,105100,526040800,14650,14650,14650,14650,100
|
|
20231023,105000,524575800,14640,14660,14660,14640,1656
|
|
20231023,104900,500324540,14660,14710,14710,14660,101
|
|
20231023,104800,498843310,14670,14680,14680,14670,200
|
|
20231023,104700,495908810,14730,14730,14730,14730,0
|
|
20231023,104600,495908810,14730,14730,14730,14730,0
|
|
20231023,104500,495908810,14730,14720,14730,14720,30
|
|
20231023,104400,495467090,14680,14680,14680,14680,31
|
|
20231023,104300,495012010,14670,14670,14670,14670,0
|
|
20231023,104200,495012010,14670,14670,14670,14670,0
|
|
20231023,104100,495012010,14670,14670,14670,14670,0
|
|
20231023,104000,495012010,14670,14670,14670,14670,150
|
|
20231023,103900,492811510,14760,14730,14760,14720,202
|
|
20231023,103800,489837890,14730,14770,14770,14730,282
|
|
20231023,103700,485678200,14750,14750,14750,14750,1502
|
|
20231023,103600,463523700,14750,14710,14750,14710,527
|
|
20231023,103500,455762980,14710,14680,14710,14680,200
|
|
20231023,103400,452822180,14680,14680,14680,14680,5
|
|
20231023,103300,452748780,14680,14670,14680,14670,30
|
|
20231023,103200,452308480,14670,14670,14670,14670,0
|
|
20231023,103100,452308480,14670,14670,14670,14670,0
|
|
20231023,103000,452308480,14670,14680,14680,14670,300
|
|
20231023,102900,447906480,14670,14670,14670,14670,0
|
|
20231023,102800,447906480,14670,14640,14670,14640,278
|
|
20231023,102700,443835850,14640,14640,14640,14640,38
|
|
20231023,102600,443279530,14640,14640,14640,14640,21
|
|
20231023,102500,442972090,14640,14640,14640,14640,15
|
|
20231023,102400,442752490,14650,14630,14650,14630,110
|
|
20231023,102300,441141450,14630,14630,14630,14630,0
|
|
20231023,102200,441141450,14630,14630,14630,14630,0
|
|
20231023,102100,441141450,14630,14600,14630,14590,201
|
|
20231023,102000,438208620,14580,14580,14580,14580,0
|
|
20231023,101900,438208620,14580,14580,14580,14580,0
|
|
20231023,101800,438208620,14580,14580,14580,14580,0
|
|
20231023,101700,438208620,14580,14600,14600,14580,33
|
|
20231023,101600,437726840,14580,14580,14580,14580,1
|
|
20231023,101500,437712260,14580,14580,14580,14580,53
|
|
20231023,101400,436939520,14580,14580,14580,14580,22
|
|
20231023,101300,436618760,14580,14570,14580,14570,22
|
|
20231023,101200,436298170,14570,14590,14590,14570,210
|
|
20231023,101100,433236860,14600,14590,14600,14590,20
|
|
20231023,101000,432944960,14600,14610,14610,14600,138
|
|
20231023,100900,430929590,14610,14610,14620,14610,140
|
|
20231023,100800,428884140,14610,14590,14610,14590,61
|
|
20231023,100700,427993630,14580,14610,14620,14580,2287
|
|
20231023,100600,394615180,14600,14620,14620,14600,3197
|
|
20231023,100500,347891970,14630,14650,14650,14630,99
|
|
20231023,100400,346443430,14670,14670,14670,14650,113
|
|
20231023,100300,344787600,14670,14670,14670,14670,24
|
|
20231023,100200,344435520,14670,14690,14690,14670,273
|
|
20231023,100100,340428820,14680,14680,14680,14680,150
|
|
20231023,100000,338226820,14680,14680,14680,14680,274
|
|
20231023,095900,334204500,14680,14680,14680,14680,211
|
|
20231023,095800,331107020,14680,14670,14680,14670,91
|
|
20231023,095700,329771540,14670,14670,14670,14670,30
|
|
20231023,095600,329331440,14670,14670,14670,14670,1
|
|
20231023,095500,329316770,14670,14650,14670,14650,19
|
|
20231023,095400,329038240,14650,14680,14680,14650,1186
|
|
20231023,095300,311659410,14680,14690,14690,14680,943
|
|
20231023,095200,297816040,14680,14680,14680,14680,0
|
|
20231023,095100,297816040,14680,14700,14700,14680,110
|
|
20231023,095000,296200450,14710,14710,14710,14710,55
|
|
20231023,094900,295391400,14700,14700,14700,14700,0
|
|
20231023,094800,295391400,14700,14700,14700,14680,654
|
|
20231023,094700,285778520,14700,14700,14700,14700,0
|
|
20231023,094600,285778520,14700,14720,14720,14700,35
|
|
20231023,094500,285263420,14680,14710,14710,14680,512
|
|
20231023,094400,277739120,14750,14710,14750,14710,21
|
|
20231023,094300,277430170,14720,14750,14760,14720,715
|
|
20231023,094200,266883790,14750,14760,14760,14750,22
|
|
20231023,094100,266559110,14750,14750,14750,14750,0
|
|
20231023,094000,266559110,14750,14750,14750,14750,4
|
|
20231023,093900,266500110,14710,14710,14710,14700,255
|
|
20231023,093800,262750050,14700,14710,14710,14700,279
|
|
20231023,093700,258648620,14700,14700,14700,14700,184
|
|
20231023,093600,255943820,14700,14730,14750,14700,479
|
|
20231023,093500,248899080,14710,14750,14760,14710,245
|
|
20231023,093400,245285770,14750,14700,14750,14700,22
|
|
20231023,093300,244961320,14750,14680,14750,14680,266
|
|
20231023,093200,241042880,14670,14670,14670,14670,114
|
|
20231023,093100,239370500,14670,14630,14670,14630,329
|
|
20231023,093000,234552350,14600,14630,14630,14600,39
|
|
20231023,092900,233982140,14600,14590,14600,14580,1336
|
|
20231023,092800,214477030,14600,14610,14640,14600,637
|
|
20231023,092700,205175260,14610,14640,14640,14610,229
|
|
20231023,092600,201827700,14600,14650,14650,14600,1913
|
|
20231023,092500,173847390,14650,14620,14650,14600,1175
|
|
20231023,092400,156675970,14660,14660,14660,14600,411
|
|
20231023,092300,150674850,14600,14670,14670,14600,66
|
|
20231023,092200,149709850,14680,14670,14680,14600,725
|
|
20231023,092100,139092000,14650,14680,14680,14620,2451
|
|
20231023,092000,103185180,14680,14680,14720,14680,567
|
|
20231023,091900,94848800,14680,14790,14790,14680,634
|
|
20231023,091800,85525480,14790,14860,14860,14790,2045
|
|
20231023,091700,55220760,14860,14870,14870,14860,64
|
|
20231023,091600,54269620,14880,14980,14980,14870,715
|
|
20231023,091500,43614610,14980,15000,15000,14970,16
|
|
20231023,091400,43374750,15000,15000,15000,15000,39
|
|
20231023,091300,42789750,15000,15000,15000,15000,50
|
|
20231023,091200,42039750,15010,14960,15010,14960,664
|
|
20231023,091100,32091380,14870,14900,14900,14870,334
|
|
20231023,091000,27114810,14840,14870,14930,14840,286
|
|
20231023,090900,22859710,14870,14860,14870,14860,87
|
|
20231023,090800,21566260,14860,14830,14860,14830,79
|
|
20231023,090700,20393100,14830,14830,14830,14830,275
|
|
20231023,090600,16314850,14820,14850,14850,14820,134
|
|
20231023,090500,14327670,14820,14900,14960,14820,97
|
|
20231023,090400,12881950,14900,14970,14970,14900,325
|
|
20231023,090300,8028630,14970,14970,14970,14930,154
|
|
20231023,090200,5725160,14980,14930,14980,14920,31
|
|
20231023,090100,5262130,14910,14910,14910,14910,10
|
|
20231023,090000,5113030,15060,14810,15060,14810,345
|